Genesis Fertility Center Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 7.800 | 7.800 | 7.450 | 7.500 | 6.880 | 271,062 |
| 2024-10-21 | 7.900 | 7.900 | 7.550 | 7.700 | 7.063 | 76,600 |
| 2024-10-18 | 7.850 | 7.850 | 7.650 | 7.700 | 7.063 | 64,902 |
| 2024-10-17 | 7.800 | 7.850 | 7.750 | 7.800 | 7.155 | 92,405 |
| 2024-10-16 | 7.650 | 7.750 | 7.400 | 7.750 | 7.109 | 253,204 |
| 2024-10-15 | 7.900 | 7.950 | 7.650 | 7.700 | 7.063 | 450,305 |
| 2024-10-11 | 8.000 | 8.000 | 7.850 | 7.900 | 7.247 | 138,101 |
| 2024-10-10 | 8.000 | 8.000 | 7.900 | 7.950 | 7.293 | 81,400 |
| 2024-10-09 | 7.900 | 8.000 | 7.900 | 8.000 | 7.339 | 114,706 |
| 2024-10-08 | 7.900 | 7.950 | 7.850 | 7.900 | 7.247 | 29,822 |
| 2024-10-07 | 7.950 | 8.000 | 7.850 | 7.900 | 7.247 | 103,600 |
| 2024-10-04 | 7.900 | 7.900 | 7.650 | 7.800 | 7.155 | 234,708 |
| 2024-10-03 | 8.150 | 8.150 | 7.800 | 7.800 | 7.155 | 493,015 |
| 2024-10-02 | 8.300 | 8.300 | 8.100 | 8.100 | 7.430 | 222,312 |
| 2024-10-01 | 8.300 | 8.350 | 8.200 | 8.200 | 7.522 | 261,700 |
| 2024-09-30 | 8.200 | 8.400 | 8.100 | 8.200 | 7.522 | 509,751 |
| 2024-09-27 | 8.000 | 8.250 | 8.000 | 8.150 | 7.476 | 176,403 |
| 2024-09-26 | 8.200 | 8.200 | 8.050 | 8.100 | 7.430 | 185,608 |
| 2024-09-25 | 8.000 | 8.250 | 8.000 | 8.200 | 7.522 | 172,212 |
| 2024-09-24 | 8.150 | 8.150 | 8.000 | 8.000 | 7.339 | 326,001 |
| 2024-09-23 | 8.250 | 8.300 | 8.150 | 8.150 | 7.476 | 319,907 |
| 2024-09-20 | 8.200 | 8.250 | 8.200 | 8.200 | 7.522 | 172,005 |
| 2024-09-19 | 8.250 | 8.250 | 8.050 | 8.200 | 7.522 | 459,902 |
| 2024-09-18 | 8.200 | 8.300 | 8.150 | 8.200 | 7.522 | 881,310 |
| 2024-09-17 | 8.000 | 8.150 | 7.950 | 8.150 | 7.476 | 554,464 |
| 2024-09-16 | 7.750 | 8.000 | 7.750 | 7.950 | 7.293 | 770,246 |
| 2024-09-13 | 7.700 | 8.000 | 7.650 | 7.750 | 7.109 | 1,049,709 |
| 2024-09-12 | 7.750 | 7.800 | 7.600 | 7.650 | 7.018 | 105,625 |
| 2024-09-11 | 7.850 | 7.850 | 7.600 | 7.650 | 7.018 | 529,670 |
| 2024-09-10 | 7.700 | 7.900 | 7.600 | 7.900 | 7.247 | 426,101 |
| 2024-09-09 | 7.600 | 7.700 | 7.550 | 7.700 | 7.063 | 730,201 |
| 2024-09-06 | 7.550 | 7.750 | 7.550 | 7.600 | 6.972 | 387,606 |
| 2024-09-05 | 7.450 | 7.700 | 7.450 | 7.700 | 7.063 | 289,500 |
| 2024-09-04 | 7.500 | 7.500 | 7.400 | 7.500 | 6.880 | 39,500 |
| 2024-09-03 | 7.300 | 7.550 | 7.300 | 7.550 | 6.926 | 150,605 |
| 2024-09-02 | 7.400 | 7.400 | 7.300 | 7.400 | 6.788 | 78,700 |
| 2024-08-30 | 7.250 | 7.400 | 7.250 | 7.400 | 6.788 | 210,900 |
| 2024-08-29 | 7.500 | 7.550 | 7.250 | 7.300 | 6.696 | 439,500 |
| 2024-08-28 | 7.700 | 7.700 | 7.450 | 7.650 | 7.018 | 213,804 |
| 2024-08-27 | 7.800 | 7.800 | 7.550 | 7.650 | 7.018 | 162,401 |
| 2024-08-26 | 7.550 | 7.850 | 7.400 | 7.800 | 7.063 | 401,703 |
| 2024-08-23 | 7.300 | 7.550 | 7.300 | 7.500 | 6.792 | 193,832 |
| 2024-08-22 | 7.150 | 7.350 | 7.150 | 7.350 | 6.656 | 347,602 |
| 2024-08-21 | 7.150 | 7.250 | 7.150 | 7.200 | 6.520 | 340,321 |
| 2024-08-20 | 7.250 | 7.350 | 7.100 | 7.200 | 6.520 | 258,586 |
| 2024-08-19 | 7.100 | 7.300 | 6.900 | 7.250 | 6.565 | 341,402 |
| 2024-08-16 | 6.700 | 7.050 | 6.700 | 6.850 | 6.203 | 397,906 |
| 2024-08-15 | 6.750 | 6.750 | 6.550 | 6.650 | 6.022 | 395,337 |
| 2024-08-14 | 6.800 | 7.100 | 6.800 | 6.950 | 6.294 | 243,800 |
| 2024-08-13 | 6.700 | 6.900 | 6.650 | 6.800 | 6.158 | 117,201 |
| 2024-08-09 | 6.900 | 6.950 | 6.700 | 6.750 | 6.113 | 186,414 |
| 2024-08-08 | 6.750 | 6.950 | 6.750 | 6.850 | 6.203 | 94,334 |
| 2024-08-07 | 6.700 | 7.000 | 6.700 | 6.850 | 6.203 | 143,360 |
| 2024-08-06 | 6.650 | 6.800 | 6.550 | 6.750 | 6.113 | 345,897 |
| 2024-08-05 | 6.950 | 7.050 | 6.500 | 6.550 | 5.931 | 1,280,216 |
| 2024-08-02 | 7.850 | 7.850 | 7.000 | 7.000 | 6.339 | 2,043,144 |
| 2024-08-01 | 8.000 | 8.000 | 7.850 | 7.900 | 7.154 | 141,814 |
| 2024-07-31 | 7.950 | 8.050 | 7.900 | 8.000 | 7.244 | 245,253 |
| 2024-07-30 | 8.200 | 8.200 | 7.900 | 7.950 | 7.199 | 370,015 |
| 2024-07-26 | 8.150 | 8.300 | 8.150 | 8.200 | 7.426 | 170,405 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.0300 THB |
| 2026-03-09 | 0.1000 THB |
| 2025-08-26 | 0.0300 THB |
| 2025-03-07 | 0.1500 THB |
| 2024-08-27 | 0.1000 THB |
| 2024-03-11 | 0.1300 THB |
| 2023-11-24 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.